Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 55.22 55.75 54.96 55.51 2,102,689 +0.58(+1.06%)
Sep 29, 2016 55.60 55.60 54.87 54.93 1,826,304 -0.69(-1.24%)
Sep 28, 2016 55.20 55.64 54.95 55.61 1,124,855 +0.50(+0.90%)
Sep 27, 2016 54.98 55.22 54.82 55.12 2,050,785 +0.08(+0.15%)
Sep 26, 2016 55.38 55.48 54.98 55.04 1,366,263 -0.63(-1.14%)
Sep 23, 2016 55.96 56.09 55.67 55.67 1,686,285 -0.37(-0.66%)
Sep 22, 2016 55.59 56.09 55.52 56.04 3,629,665 +0.79(+1.44%)
Sep 21, 2016 54.61 55.26 54.52 55.25 2,019,321 +0.84(+1.54%)
Sep 20, 2016 54.80 54.88 54.41 54.41 2,659,525 -0.21(-0.39%)
Sep 19, 2016 54.49 54.95 54.33 54.62 1,105,174 +0.35(+0.65%)
Sep 16, 2016 54.19 54.35 54.00 54.27 1,546,366 -0.10(-0.18%)
Sep 15, 2016 53.73 54.39 53.64 54.37 3,572,650 +0.65(+1.20%)
Sep 14, 2016 53.96 54.10 53.62 53.72 1,651,722 -0.17(-0.31%)
Sep 13, 2016 54.50 54.51 53.58 53.89 3,243,202 -0.94(-1.72%)
Sep 12, 2016 54.03 54.86 53.91 54.83 2,252,065 +0.61(+1.12%)
Sep 09, 2016 55.51 55.63 54.22 54.22 2,186,789 -1.63(-2.92%)
Sep 08, 2016 56.06 56.09 55.80 55.85 1,373,272 -0.21(-0.38%)
Sep 07, 2016 55.72 56.10 55.67 56.07 1,261,344 +0.34(+0.61%)
Sep 06, 2016 55.94 55.96 55.43 55.73 2,537,056 -0.12(-0.22%)
Sep 02, 2016 55.51 55.85 55.85 55.85 2,438,606 +0.66(+1.20%)
Sep 01, 2016 55.21 55.35 54.61 55.19 2,152,036 +0.03(+0.06%)
Aug 31, 2016 55.35 55.42 54.84 55.16 1,679,850 -0.28(-0.51%)
Aug 30, 2016 55.39 55.52 55.19 55.44 1,298,984 +0.05(+0.09%)
Aug 29, 2016 55.16 55.53 55.07 55.39 1,253,094 +0.33(+0.59%)
Aug 26, 2016 55.28 55.65 54.75 55.06 1,627,639 -0.18(-0.32%)
Aug 25, 2016 54.91 55.35 54.86 55.24 2,145,442 +0.16(+0.29%)
Aug 24, 2016 55.32 55.41 54.96 55.08 2,553,426 -0.27(-0.49%)
Aug 23, 2016 55.18 55.53 55.14 55.35 3,764,416 +0.37(+0.68%)
Aug 22, 2016 54.73 55.04 54.53 54.98 1,717,252 +0.15(+0.28%)
Aug 19, 2016 54.79 54.88 54.55 54.83 1,287,782 -0.02(-0.03%)
Aug 18, 2016 54.52 54.86 54.47 54.85 1,718,362 +0.39(+0.71%)
Aug 17, 2016 54.55 54.70 54.22 54.46 8,737,208 -0.18(-0.33%)
Aug 16, 2016 54.90 54.92 54.58 54.64 3,601,282 -0.38(-0.70%)
Aug 15, 2016 54.63 55.09 54.58 55.02 1,370,345 +0.53(+0.97%)
Aug 12, 2016 54.44 54.62 54.24 54.49 1,651,536 -0.07(-0.13%)
Aug 11, 2016 54.53 54.70 54.36 54.56 1,549,369 +0.26(+0.48%)
Aug 10, 2016 54.66 54.72 54.11 54.30 1,909,351 -0.31(-0.56%)
Aug 09, 2016 54.61 54.75 54.52 54.61 1,395,110 +0.02(+0.03%)
Aug 08, 2016 54.69 54.85 54.49 54.59 1,960,218 -0.07(-0.13%)
Aug 05, 2016 54.25 54.78 54.16 54.66 1,716,519 +0.74(+1.38%)
Aug 04, 2016 53.91 54.19 53.83 53.92 1,645,554 +0.01(+0.02%)
Aug 03, 2016 53.52 53.91 53.34 53.91 1,943,267 +0.28(+0.52%)
Aug 02, 2016 54.42 54.43 53.49 53.63 3,101,731 -0.81(-1.48%)
Aug 01, 2016 54.44 54.64 54.09 54.44 3,957,630 +0.04(+0.07%)
Jul 29, 2016 54.33 54.70 53.99 54.40 1,663,548 +0.08(+0.14%)
Jul 28, 2016 54.44 54.51 54.24 54.32 1,293,165 -0.22(-0.40%)
Jul 27, 2016 54.53 54.65 54.20 54.54 1,999,686 +0.15(+0.27%)
Jul 26, 2016 54.09 54.43 53.99 54.39 2,859,470 +0.31(+0.57%)
Jul 25, 2016 54.15 54.26 53.94 54.08 1,283,603 -0.21(-0.39%)
Jul 22, 2016 53.93 54.38 53.78 54.29 2,312,111 +0.40(+0.74%)
Jul 21, 2016 54.19 54.34 53.77 53.90 1,573,246 -0.34(-0.63%)
Jul 20, 2016 54.01 54.38 53.78 54.24 1,619,818 +0.34(+0.63%)
Jul 19, 2016 54.14 54.25 53.82 53.90 1,576,994 -0.33(-0.62%)
Jul 18, 2016 54.17 54.49 54.07 54.23 2,968,666 +0.03(+0.05%)
Jul 15, 2016 54.34 54.39 54.06 54.21 4,258,301 +0.14(+0.26%)
Jul 14, 2016 54.41 54.50 54.06 54.07 1,869,990 +0.02(+0.03%)
Jul 13, 2016 54.32 54.39 53.86 54.05 3,259,594 -0.11(-0.20%)
Jul 12, 2016 53.77 54.43 53.69 54.16 3,231,545 +0.72(+1.34%)
Jul 11, 2016 53.15 53.52 53.05 53.44 2,289,053 +0.60(+1.13%)
Jul 08, 2016 52.11 52.91 51.59 52.84 1,684,464 +1.26(+2.44%)
Jul 07, 2016 51.64 51.98 51.31 51.59 1,663,431 +0.06(+0.12%)
Jul 06, 2016 50.97 51.60 50.86 51.52 1,594,106 +0.34(+0.67%)
Jul 05, 2016 51.73 51.84 50.88 51.18 1,877,567 -0.70(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.